Options Chain for KROGER CO COM (KR) - $65.80 as of 10/30/2025 6:15:54 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 23.70 | 27.60 | 25.65 | % | 0.64 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 45.00 | 18.70 | 22.60 | 20.65 | % | 0.46 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 50.00 | 13.70 | 17.60 | 15.65 | % | 0.31 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 54.00 | 10.70 | 12.80 | 11.75 | % | 0.22 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 55.00 | 9.65 | 11.80 | 10.73 | 13.15 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.36 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:02 PM EST |
| 56.00 | 8.65 | 10.90 | 9.78 | 12.23 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.29 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:02 PM EST |
| 57.00 | 7.85 | 9.05 | 8.45 | 8.94 | -1.71 | -16.06% | 0.15 | 3 | 1 | 0.83 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 58.00 | 5.70 | 9.00 | 7.35 | 7.88 | % | 0.13 | 3 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST | |
| 59.00 | 5.75 | 7.85 | 6.80 | 9.40 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.01 | 0.98 | 0.02 | -0.03 | 10/21/2025 | 10/30/2025 4:00:02 PM EST |
| 60.00 | 5.40 | 6.95 | 6.18 | 7.44 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.93 | 0.97 | 0.02 | -0.03 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 61.00 | 3.80 | 5.90 | 4.85 | % | 0.08 | 0 | 0 | 0.82 | 0.92 | 0.04 | -0.05 | 10/30/2025 4:00:02 PM EST | |||
| 62.00 | 2.88 | 4.95 | 3.92 | 6.60 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.77 | 0.86 | 0.06 | -0.06 | 10/16/2025 | 10/30/2025 4:00:02 PM EST |
| 63.00 | 2.04 | 4.10 | 3.07 | % | 0.05 | 0 | 0 | 0.68 | 0.80 | 0.09 | -0.07 | 10/30/2025 4:00:02 PM EST | |||
| 64.00 | 1.87 | 2.17 | 2.02 | % | 0.03 | 0 | 0 | 0.27 | 0.72 | 0.12 | -0.07 | 10/30/2025 4:00:02 PM EST | |||
| 65.00 | 1.12 | 1.42 | 1.27 | 1.39 | -1.53 | -52.40% | 0.02 | 93 | 6 | 0.25 | 0.60 | 0.15 | -0.07 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 66.00 | 0.71 | 0.80 | 0.76 | 0.82 | -0.36 | -30.51% | 0.01 | 110 | 111 | 0.24 | 0.44 | 0.16 | -0.07 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 67.00 | 0.40 | 0.47 | 0.44 | 0.44 | -0.30 | -40.55% | 0.01 | 724 | 1,146 | 0.25 | 0.30 | 0.14 | -0.06 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 68.00 | 0.15 | 0.27 | 0.21 | 0.28 | -0.26 | -48.15% | 0.00 | 100 | 273 | 0.25 | 0.20 | 0.10 | -0.05 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 69.00 | 0.13 | 0.27 | 0.20 | 0.16 | -0.10 | -38.47% | 0.00 | 10 | 1,146 | 0.30 | 0.13 | 0.07 | -0.04 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 70.00 | 0.03 | 0.11 | 0.07 | 0.06 | -0.05 | -45.46% | 0.00 | 583 | 1,421 | 0.28 | 0.08 | 0.05 | -0.03 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 71.00 | 0.00 | 0.11 | 0.06 | 0.05 | -0.05 | -50.00% | 0.00 | 28 | 278 | 0.39 | 0.04 | 0.03 | -0.02 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 72.00 | 0.00 | 0.07 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.38 | 0.02 | 0.02 | -0.01 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 73.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.10 | -83.34% | 0.00 | 7 | 85 | 0.39 | 0.01 | 0.01 | -0.01 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 74.00 | 0.00 | 0.24 | 0.12 | 1.01 | +0.99 | +4,950.00% | 0.00 | 8 | 17 | 0.69 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.36 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/30/2025 4:00:02 PM EST |
| 76.00 | 0.00 | 2.13 | 1.07 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.42 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/30/2025 4:00:02 PM EST |
| 77.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 78.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 79.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 80.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 81.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 82.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 83.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 84.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 85.00 | 0.00 | 1.99 | 1.00 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 86.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 87.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 88.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 89.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 90.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 95.00 | 0.00 | 2.12 | 1.06 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.39 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 45.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 50.00 | 0.00 | 1.40 | 0.70 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.88 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/30/2025 4:00:02 PM EST |
| 54.00 | 0.00 | 1.35 | 0.68 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/30/2025 4:00:02 PM EST |
| 55.00 | 0.00 | 1.15 | 0.58 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 56.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 57.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 58.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/30/2025 4:00:02 PM EST |
| 59.00 | 0.01 | 0.16 | 0.09 | 0.08 | +0.04 | +100.00% | 0.00 | 20 | 69 | 0.40 | -0.02 | 0.02 | -0.03 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 60.00 | 0.00 | 0.57 | 0.29 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.65 | -0.03 | 0.02 | -0.03 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 61.00 | 0.05 | 0.40 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.39 | -0.08 | 0.04 | -0.05 | 10/23/2025 | 10/30/2025 4:00:02 PM EST |
| 62.00 | 0.00 | 0.21 | 0.11 | 0.13 | -0.02 | -13.34% | 0.00 | 7 | 45 | 0.28 | -0.14 | 0.06 | -0.06 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 63.00 | 0.01 | 0.33 | 0.17 | 0.28 | +0.04 | +16.67% | 0.00 | 227 | 1,174 | 0.26 | -0.20 | 0.09 | -0.07 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 64.00 | 0.01 | 0.49 | 0.25 | 0.45 | +0.05 | +12.50% | 0.00 | 25 | 245 | 0.21 | -0.28 | 0.12 | -0.07 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 65.00 | 0.14 | 0.83 | 0.49 | 0.77 | +0.15 | +24.20% | 0.01 | 108 | 86 | 0.19 | -0.40 | 0.15 | -0.07 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 66.00 | 0.75 | 1.32 | 1.04 | 1.33 | +0.25 | +23.15% | 0.02 | 58 | 221 | 0.20 | -0.56 | 0.16 | -0.07 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 67.00 | 1.68 | 2.07 | 1.88 | 1.86 | +0.33 | +21.57% | 0.03 | 55 | 291 | 0.25 | -0.70 | 0.14 | -0.06 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 68.00 | 2.44 | 2.99 | 2.72 | 2.72 | +0.28 | +11.48% | 0.04 | 58 | 72 | 0.37 | -0.80 | 0.10 | -0.05 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 69.00 | 3.40 | 3.85 | 3.63 | 3.60 | +0.39 | +12.15% | 0.05 | 56 | 235 | 0.33 | -0.87 | 0.07 | -0.04 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 70.00 | 3.65 | 5.30 | 4.48 | 4.51 | +0.35 | +8.42% | 0.06 | 10 | 107 | 0.62 | -0.92 | 0.05 | -0.03 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 71.00 | 3.90 | 6.40 | 5.15 | 2.48 | 0.00 | 0.00% | 0.07 | 0 | 16 | 0.72 | -0.96 | 0.03 | -0.02 | 10/16/2025 | 10/30/2025 4:00:02 PM EST |
| 72.00 | 4.85 | 7.40 | 6.13 | % | 0.09 | 0 | 0 | 0.79 | -0.98 | 0.02 | -0.01 | 10/30/2025 4:00:02 PM EST | |||
| 73.00 | 6.20 | 8.60 | 7.40 | 5.85 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.93 | -0.99 | 0.01 | -0.01 | 10/24/2025 | 10/30/2025 4:00:02 PM EST |
| 74.00 | 6.90 | 9.35 | 8.13 | 6.51 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 4:00:02 PM EST |
| 75.00 | 8.35 | 10.35 | 9.35 | 8.25 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:02 PM EST |
| 76.00 | 8.90 | 11.35 | 10.13 | 10.25 | % | 0.13 | 1 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST | |
| 77.00 | 10.20 | 12.35 | 11.28 | % | 0.15 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 78.00 | 10.90 | 13.35 | 12.13 | 10.97 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:02 PM EST |
| 79.00 | 12.20 | 14.35 | 13.28 | % | 0.17 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 80.00 | 12.85 | 15.75 | 14.30 | % | 0.18 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 81.00 | 13.90 | 17.20 | 15.55 | % | 0.19 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 82.00 | 14.90 | 17.35 | 16.13 | % | 0.20 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 83.00 | 15.90 | 18.40 | 17.15 | % | 0.21 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 84.00 | 16.90 | 19.35 | 18.13 | % | 0.22 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 85.00 | 17.95 | 21.35 | 19.65 | % | 0.23 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 86.00 | 18.90 | 21.40 | 20.15 | % | 0.23 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 87.00 | 19.85 | 22.35 | 21.10 | % | 0.24 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 88.00 | 20.90 | 23.35 | 22.13 | % | 0.25 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 89.00 | 21.80 | 24.35 | 23.08 | % | 0.26 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 90.00 | 22.90 | 25.45 | 24.18 | % | 0.27 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 95.00 | 27.55 | 31.20 | 29.38 | % | 0.31 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST |